78,530€
2,15%
Echtzeit-Aktienkurs Holcim Ltd.
Bid:
Ask:
Aktienkurse zur Holcim Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 76,87 | 78,89 | 76,73 | 78,44 | 2,03% | 1,00 |
| 03.09.2026 | 75,38 | 77,44 | 75,22 | 76,88 | 2,06% | - |
| 02.09.2026 | 75,72 | 76,30 | 73,96 | 75,33 | -0,58% | 10,00 |
| 01.09.2026 | 75,61 | 76,54 | 75,09 | 75,77 | 0,17% | 31,00 |
| 31.08.2026 | 77,40 | 78,02 | 75,52 | 75,64 | -2,69% | - |
| 28.08.2026 | 77,84 | 78,72 | 77,31 | 77,73 | -0,04% | - |
| 27.08.2026 | 78,54 | 78,96 | 77,21 | 77,76 | -1,08% | 1,00 |
| 26.08.2026 | 76,02 | 79,06 | 75,91 | 78,61 | 3,61% | - |
| 25.08.2026 | 74,93 | 76,37 | 74,64 | 75,87 | 1,35% | - |
| 24.08.2026 | 75,90 | 75,98 | 74,75 | 74,86 | -1,16% | 55,00 |
| 21.08.2026 | 74,66 | 76,06 | 74,42 | 75,74 | 1,90% | 256,00 |
| 20.08.2026 | 74,41 | 75,10 | 74,09 | 74,33 | -0,09% | - |
| 19.08.2026 | 74,11 | 74,48 | 73,68 | 74,40 | 0,27% | 50,00 |
| 18.08.2026 | 75,77 | 75,90 | 73,44 | 74,20 | -2,06% | 51,00 |
| 17.08.2026 | 76,29 | 76,84 | 75,69 | 75,76 | -0,67% | 1,00 |
| 14.08.2026 | 76,46 | 77,08 | 76,15 | 76,27 | -0,25% | 51,00 |
| 13.08.2026 | 76,77 | 77,20 | 76,26 | 76,46 | -0,57% | - |
| 12.08.2026 | 76,45 | 77,67 | 76,45 | 76,90 | 0,79% | - |
| 11.08.2026 | 75,98 | 76,77 | 75,13 | 76,30 | 0,46% | 4,00 |
| 10.08.2026 | 75,78 | 77,12 | 75,56 | 75,95 | 0,07% | 137,00 |
| 07.08.2026 | 78,36 | 78,36 | 75,68 | 75,90 | -3,05% | - |
| 06.08.2026 | 77,61 | 78,80 | 77,33 | 78,29 | 0,85% | 31,00 |
| 05.08.2026 | 78,76 | 78,93 | 77,03 | 77,63 | -1,37% | 121,00 |
| 04.08.2026 | 77,08 | 79,87 | 77,08 | 78,71 | 2,13% | 282,00 |
| 03.08.2026 | 78,96 | 79,99 | 76,51 | 77,07 | -2,47% | 1,00 |
| 31.07.2026 | 81,77 | 85,09 | 78,23 | 79,02 | -3,29% | 170,00 |
| 30.07.2026 | 77,71 | 81,76 | 77,71 | 81,71 | 4,56% | 2.166,00 |
| 29.07.2026 | 79,77 | 80,13 | 77,59 | 78,15 | -2,07% | - |
| 28.07.2026 | 79,73 | 80,59 | 78,91 | 79,80 | 0,34% | - |
| 27.07.2026 | 80,35 | 80,94 | 79,18 | 79,53 | 0,14% | 1,00 |
| 24.07.2026 | 79,47 | 80,33 | 79,04 | 79,42 | -0,24% | 4,00 |
| 23.07.2026 | 79,99 | 80,63 | 78,78 | 79,61 | -0,52% | - |
| 22.07.2026 | 80,52 | 80,90 | 79,44 | 80,03 | -0,52% | 150,00 |
| 21.07.2026 | 80,26 | 80,87 | 79,48 | 80,45 | -0,15% | 1.021,00 |
| 20.07.2026 | 81,38 | 82,32 | 80,39 | 80,57 | -0,96% | 1,00 |
| 17.07.2026 | 79,49 | 82,01 | 79,10 | 81,35 | 0,89% | - |
| 16.07.2026 | 82,25 | 82,50 | 80,51 | 80,63 | -1,74% | 2,00 |
| 15.07.2026 | 80,19 | 82,63 | 79,68 | 82,06 | 2,50% | 20,00 |
| 14.07.2026 | 79,56 | 80,76 | 79,07 | 80,06 | 0,24% | - |
| 13.07.2026 | 80,33 | 80,83 | 79,13 | 79,87 | -0,61% | - |
| 10.07.2026 | 78,88 | 80,54 | 78,70 | 80,36 | 1,73% | 278,00 |
| 09.07.2026 | 79,72 | 80,47 | 78,19 | 78,99 | -0,85% | 1,00 |
| 08.07.2026 | 82,38 | 82,38 | 79,07 | 79,67 | -3,61% | 1,00 |
| 07.07.2026 | 83,95 | 84,75 | 82,37 | 82,65 | -1,56% | 3,00 |
| 06.07.2026 | 83,71 | 84,53 | 83,42 | 83,96 | 0,31% | - |
| 03.07.2026 | 81,55 | 84,01 | 81,55 | 83,70 | 3,02% | 8,00 |
| 02.07.2026 | 78,93 | 81,65 | 78,43 | 81,25 | 2,93% | - |
| 01.07.2026 | 78,91 | 79,68 | 78,39 | 78,94 | -0,28% | 10,00 |
| 30.06.2026 | 78,55 | 79,62 | 78,34 | 79,16 | 1,28% | - |
| 29.06.2026 | 81,68 | 81,70 | 77,73 | 78,16 | -3,86% | 126,00 |
| 26.06.2026 | 82,28 | 82,64 | 80,93 | 81,30 | -1,48% | 1,00 |
| 25.06.2026 | 81,07 | 82,65 | 81,05 | 82,52 | 2,38% | - |
| 24.06.2026 | 82,14 | 82,70 | 80,07 | 80,60 | -1,91% | - |
| 23.06.2026 | 82,49 | 82,61 | 80,81 | 82,17 | -0,17% | 2,00 |
| 22.06.2026 | 83,18 | 83,45 | 80,89 | 82,31 | -0,99% | 100,00 |
| 19.06.2026 | 85,30 | 85,30 | 82,89 | 83,13 | -2,25% | 2,00 |
| 18.06.2026 | 84,26 | 85,14 | 82,43 | 85,04 | 1,49% | - |
| 17.06.2026 | 82,00 | 84,61 | 82,00 | 83,79 | 1,74% | 21,00 |
| 16.06.2026 | 83,43 | 84,26 | 81,92 | 82,36 | -1,42% | 20,00 |
| 15.06.2026 | 80,96 | 84,67 | 80,96 | 83,55 | 3,38% | 22,00 |
| 12.06.2026 | 80,02 | 82,30 | 79,43 | 80,82 | 1,42% | 37,00 |
| 11.06.2026 | 77,20 | 79,69 | 77,20 | 79,69 | 3,08% | - |
| 10.06.2026 | 78,51 | 78,51 | 76,58 | 77,31 | -1,30% | - |
| 09.06.2026 | 78,84 | 79,99 | 77,35 | 78,33 | -2,20% | 1,00 |
| 08.06.2026 | 79,61 | 80,74 | 79,28 | 80,09 | -0,65% | - |
| 05.06.2026 | 82,64 | 82,64 | 80,53 | 80,61 | -2,49% | 1,00 |
| 04.06.2026 | 82,53 | 83,67 | 82,09 | 82,67 | -0,10% | 15,00 |
| 03.06.2026 | 83,46 | 83,87 | 81,89 | 82,75 | -0,76% | 321,00 |
| 02.06.2026 | 82,99 | 85,15 | 82,86 | 83,38 | 0,23% | - |
| 01.06.2026 | 84,41 | 84,79 | 82,46 | 83,19 | -1,57% | 2,00 |
| 29.05.2026 | 83,81 | 85,33 | 83,47 | 84,52 | 1,09% | 141,00 |
| 28.05.2026 | 82,74 | 83,82 | 82,45 | 83,61 | -0,29% | 31,00 |
| 27.05.2026 | 82,77 | 84,11 | 82,69 | 83,85 | 1,24% | 89,00 |
| 26.05.2026 | 83,04 | 83,11 | 81,94 | 82,82 | -0,28% | 100,00 |
| 25.05.2026 | 80,52 | 83,27 | 80,52 | 83,05 | 2,96% | 15,00 |
| 22.05.2026 | 80,24 | 80,95 | 79,28 | 80,66 | 1,01% | 50,00 |
| 21.05.2026 | 78,42 | 80,19 | 77,72 | 79,85 | 1,65% | 88,00 |
| 20.05.2026 | 76,72 | 79,24 | 76,66 | 78,55 | 1,89% | 36,00 |
| 19.05.2026 | 77,42 | 79,29 | 77,01 | 77,09 | -0,77% | 251,00 |
| 18.05.2026 | 78,92 | 78,96 | 76,04 | 77,69 | -1,92% | 607,00 |
| 15.05.2026 | 82,99 | 83,46 | 78,95 | 79,21 | -5,83% | 50,00 |
| 14.05.2026 | 83,25 | 84,14 | 80,17 | 84,11 | 0,67% | 180,00 |
| 13.05.2026 | 82,47 | 83,57 | 81,67 | 83,55 | 1,53% | 1,00 |
| 12.05.2026 | 81,63 | 83,27 | 81,06 | 82,29 | 0,37% | 202,00 |
| 11.05.2026 | 80,75 | 82,63 | 80,75 | 81,99 | 1,07% | - |
| 08.05.2026 | 81,44 | 81,89 | 80,03 | 81,12 | 0,12% | - |
| 07.05.2026 | 81,22 | 82,81 | 80,90 | 81,02 | -0,16% | 55,00 |
| 06.05.2026 | 77,95 | 81,75 | 77,95 | 81,15 | 4,25% | 147,00 |
| 05.05.2026 | 77,51 | 78,28 | 76,95 | 77,84 | 0,70% | 33,00 |
| 04.05.2026 | 79,31 | 79,78 | 76,86 | 77,30 | -2,41% | 422,00 |
| 30.04.2026 | 78,33 | 79,60 | 77,40 | 79,21 | 1,15% | - |
| 29.04.2026 | 79,11 | 79,16 | 78,17 | 78,31 | -0,63% | 111,00 |
| 28.04.2026 | 79,60 | 79,87 | 78,24 | 78,81 | -0,87% | 1,00 |
| 27.04.2026 | 79,07 | 79,90 | 78,81 | 79,50 | 0,49% | 1,00 |
| 24.04.2026 | 77,61 | 81,26 | 77,34 | 79,11 | 1,95% | 306,00 |
| 23.04.2026 | 76,65 | 78,49 | 76,58 | 77,60 | -0,35% | 22,00 |
| 22.04.2026 | 78,23 | 79,41 | 77,48 | 77,87 | -0,56% | 1,00 |
| 21.04.2026 | 79,39 | 79,46 | 78,15 | 78,31 | -0,60% | 16,00 |
| 20.04.2026 | 79,54 | 80,11 | 78,14 | 78,78 | -2,03% | - |
| 17.04.2026 | 77,57 | 80,85 | 77,20 | 80,41 | 3,73% | 34,00 |